Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 438.50
+8.50 (1.98%)
At close: Oct 29, 2026
VIE:SYNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 428.00 | 438.50 | 419.50 | 438.50 | 438.50 | 1.98% | 76 |
| Oct 28, 2026 | 427.50 | 430.00 | 426.00 | 430.00 | 430.00 | 1.42% | - |
| Oct 27, 2026 | 419.50 | 424.00 | 419.50 | 424.00 | 424.00 | 9.84% | - |
| Oct 23, 2026 | 376.50 | 386.00 | 374.50 | 386.00 | 386.00 | -0.64% | - |
| Oct 22, 2026 | 394.50 | 397.50 | 388.50 | 388.50 | 388.50 | -4.55% | - |
| Oct 21, 2026 | 400.00 | 407.00 | 399.00 | 407.00 | 407.00 | 2.13% | 28 |
| Oct 20, 2026 | 405.00 | 405.50 | 398.50 | 398.50 | 398.50 | -3.16% | - |
| Oct 19, 2026 | 410.50 | 411.50 | 409.00 | 411.50 | 411.50 | 2.62% | - |
| Oct 16, 2026 | 417.00 | 417.00 | 401.00 | 401.00 | 401.00 | -3.61% | 44 |
| Oct 15, 2026 | 423.00 | 423.00 | 416.00 | 416.00 | 416.00 | -3.82% | - |
| Oct 14, 2026 | 441.50 | 442.50 | 432.50 | 432.50 | 432.50 | -2.26% | 31 |
| Oct 13, 2026 | 438.50 | 447.00 | 438.50 | 442.50 | 442.50 | -1.45% | - |
| Oct 12, 2026 | 456.00 | 457.00 | 449.00 | 449.00 | 449.00 | -1.21% | - |
| Oct 9, 2026 | 446.50 | 455.50 | 446.50 | 454.50 | 454.50 | - | 28 |
| Oct 8, 2026 | 447.00 | 454.50 | 446.00 | 454.50 | 454.50 | 1.22% | 32 |
| Oct 7, 2026 | 449.50 | 453.50 | 448.00 | 449.00 | 449.00 | 0.11% | 43 |
| Oct 6, 2026 | 436.00 | 448.50 | 435.00 | 448.50 | 448.50 | 2.40% | - |
| Oct 5, 2026 | 436.50 | 444.50 | 436.50 | 438.00 | 438.00 | -0.11% | 84 |
| Oct 2, 2026 | 436.50 | 440.00 | 435.00 | 438.50 | 438.50 | 3.54% | 32 |
| Oct 1, 2026 | 393.00 | 423.50 | 393.00 | 423.50 | 423.50 | 14.30% | 28 |
| Sep 30, 2026 | 366.00 | 370.50 | 363.00 | 370.50 | 370.50 | 0.82% | 54 |
| Sep 29, 2026 | 365.50 | 367.50 | 360.00 | 367.50 | 367.50 | -0.41% | 92 |
| Sep 28, 2026 | 371.50 | 375.00 | 367.50 | 369.00 | 369.00 | -2.12% | 44 |
| Sep 25, 2026 | 374.00 | 388.50 | 372.50 | 377.00 | 377.00 | 1.75% | 78 |
| Sep 24, 2026 | 360.50 | 370.50 | 359.50 | 370.50 | 370.50 | 1.37% | 26 |
| Sep 23, 2026 | 359.00 | 365.50 | 359.00 | 365.50 | 365.50 | 2.52% | - |
| Sep 22, 2026 | 351.50 | 356.50 | 351.50 | 356.50 | 356.50 | 2.00% | - |
| Sep 21, 2026 | 337.50 | 349.50 | 337.50 | 349.50 | 349.50 | 4.48% | - |
| Sep 18, 2026 | 334.00 | 336.00 | 334.00 | 334.50 | 334.50 | 0.15% | 52 |
| Sep 17, 2026 | 332.50 | 334.00 | 331.00 | 334.00 | 334.00 | 2.30% | 52 |
| Sep 16, 2026 | 319.50 | 326.50 | 319.00 | 326.50 | 326.50 | 1.71% | 26 |
| Sep 15, 2026 | 331.00 | 331.00 | 321.00 | 321.00 | 321.00 | -4.32% | - |
| Sep 14, 2026 | 344.50 | 344.50 | 335.50 | 335.50 | 335.50 | -2.75% | 20 |
| Sep 11, 2026 | 343.50 | 345.00 | 343.00 | 345.00 | 345.00 | 0.88% | - |
| Sep 10, 2026 | 338.50 | 343.00 | 338.50 | 342.00 | 342.00 | 1.48% | - |
| Sep 9, 2026 | 338.00 | 338.50 | 337.00 | 337.00 | 337.00 | -2.03% | 36 |
| Sep 8, 2026 | 343.50 | 346.00 | 341.50 | 344.00 | 344.00 | 1.33% | - |
| Sep 7, 2026 | 340.50 | 340.50 | 339.00 | 339.50 | 339.50 | -4.90% | 45 |
| Sep 4, 2026 | 358.00 | 359.50 | 357.00 | 357.00 | 357.00 | -1.11% | - |
| Sep 3, 2026 | 359.00 | 361.00 | 358.00 | 361.00 | 361.00 | 0.84% | - |
| Sep 2, 2026 | 358.50 | 360.00 | 356.00 | 358.00 | 358.00 | -1.10% | 78 |
| Sep 1, 2026 | 379.00 | 379.00 | 362.00 | 362.00 | 362.00 | -5.48% | 11 |
| Aug 31, 2026 | 381.50 | 383.00 | 377.00 | 383.00 | 383.00 | -1.16% | 26 |
| Aug 28, 2026 | 398.00 | 398.00 | 387.50 | 387.50 | 387.50 | -1.40% | - |
| Aug 27, 2026 | 350.00 | 393.00 | 346.00 | 393.00 | 393.00 | 11.65% | 26 |
| Aug 26, 2026 | 350.50 | 352.00 | 348.50 | 352.00 | 352.00 | 1.29% | - |
| Aug 25, 2026 | 341.50 | 347.50 | 341.00 | 347.50 | 347.50 | 4.04% | - |
| Aug 24, 2026 | 340.50 | 342.00 | 334.00 | 334.00 | 334.00 | -1.91% | - |
| Aug 21, 2026 | 341.00 | 343.50 | 338.50 | 340.50 | 340.50 | -0.29% | 78 |
| Aug 20, 2026 | 345.00 | 345.00 | 341.00 | 341.50 | 341.50 | -1.59% | 26 |